Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq 即時價格。貨幣為 USD。

加入追蹤清單

58.33

+0.40

(+0.69%)

收市：04:00PM EDT

58.34

+0.01

(+0.02%)

收市後：

05:29PM EDT

價內期權

顯示:清單馬鞍式權證組合

認購期權範圍2026年1月16日

合約名稱	上次交易日期	拍板	收市價	買盤	賣出價	變化	% 變化	成交量	未平倉合約	引伸波幅
CMG260116C00018000	2024-08-16 11:56AM EDT	18.00	35.60	37.60	39.80	0.00	-	10	49	0.00%
CMG260116C00018400	2024-08-15 12:31PM EDT	18.40	36.30	37.20	40.70	0.00	-	2	51	69.73%
CMG260116C00018800	2024-07-15 12:04AM EDT	18.80	40.96	-	-	0.00	-	-	-	0.00%
CMG260116C00019600	2024-07-25 11:06AM EDT	19.60	32.17	34.60	37.10	0.00	-	1	1	0.00%
CMG260116C00020000	2024-08-29 11:45AM EDT	20.00	37.90	37.80	40.40	0.00	-	1	81	65.06%
CMG260116C00020400	2024-10-08 9:37AM EDT	20.40	37.90	39.10	41.60	0.00	-	1	102	88.84%
CMG260116C00021600	2024-07-15 12:04AM EDT	21.60	22.70	-	-	0.00	-	-	-	0.00%
CMG260116C00022000	2024-09-05 10:51AM EDT	22.00	33.49	36.40	38.30	0.00	-	1	100	64.16%
CMG260116C00023600	2024-09-30 12:54PM EDT	23.60	36.10	36.20	38.00	0.00	-	1	403	77.44%
CMG260116C00024000	2024-07-15 12:04AM EDT	24.00	35.92	-	-	0.00	-	-	-	0.00%
CMG260116C00025000	2024-07-26 11:16AM EDT	25.00	27.00	28.50	32.90	0.00	-	30	31	0.00%
CMG260116C00025200	2024-07-18 2:48PM EDT	25.20	30.29	27.10	31.10	0.00	-	6	6	0.00%
CMG260116C00025600	2024-08-15 11:12AM EDT	25.60	29.87	31.80	34.70	0.00	-	-	1	67.20%
CMG260116C00026000	2024-09-26 9:35AM EDT	26.00	34.70	33.90	34.90	0.00	-	2	351	67.24%
CMG260116C00026400	2024-07-15 12:04AM EDT	26.40	39.92	-	-	0.00	-	-	-	0.00%
CMG260116C00027000	2024-08-27 12:13PM EDT	27.00	31.00	30.50	35.50	0.00	-	-	3	60.28%
CMG260116C00028000	2024-09-24 1:38PM EDT	28.00	32.15	31.30	34.00	0.00	-	1	104	64.60%
CMG260116C00028400	2024-08-23 10:57AM EDT	28.40	27.60	30.00	33.40	0.00	-	6	9	58.06%
CMG260116C00028800	2024-08-23 11:40AM EDT	28.80	27.50	30.30	33.00	0.00	-	3	3	60.67%
CMG260116C00029000	2024-08-27 12:49PM EDT	29.00	29.90	30.60	34.00	0.00	-	452	559	68.03%
CMG260116C00029200	2024-08-26 10:05AM EDT	29.20	27.60	30.80	33.10	0.00	-	3	10	66.19%
CMG260116C00029400	2024-08-23 12:23PM EDT	29.40	27.10	28.40	30.70	0.00	-	6	7	55.79%
CMG260116C00029800	2024-08-26 10:05AM EDT	29.80	27.10	29.00	32.00	0.00	-	3	6	56.86%
CMG260116C00030000	2024-10-09 12:00PM EDT	30.00	30.20	30.30	32.50	0.00	-	1	68	66.30%
CMG260116C00030400	2024-08-13 10:00AM EDT	30.40	21.90	28.30	28.70	0.00	-	5	10	42.16%
CMG260116C00030800	2024-08-14 3:27PM EDT	30.80	24.30	26.90	28.10	0.00	-	10	11	38.50%
CMG260116C00031000	2024-08-26 10:05AM EDT	31.00	26.10	29.30	29.70	0.00	-	-	3	56.04%
CMG260116C00031200	2024-08-26 10:21AM EDT	31.20	26.20	27.80	29.90	0.00	-	-	3	51.39%
CMG260116C00031400	2024-08-23 1:38PM EDT	31.40	25.50	26.20	30.20	0.00	-	3	3	64.40%
CMG260116C00032000	2024-09-30 10:39AM EDT	32.00	28.08	28.80	29.60	0.00	-	1	59	59.73%
CMG260116C00032800	2024-06-26 12:41PM EDT	32.80	36.51	20.00	23.00	0.00	-	-	2	0.00%
CMG260116C00033000	2024-08-09 12:33PM EDT	33.00	25.90	23.00	24.10	0.00	-	1	1	0.00%
CMG260116C00033200	2024-10-10 10:37AM EDT	33.20	27.40	26.30	28.10	+2.80	+11.38%	-	3	50.44%
CMG260116C00034000	2024-10-10 10:40AM EDT	34.00	26.70	27.10	27.60	-0.05	-0.19%	2	104	56.32%
CMG260116C00034200	2024-08-27 12:48PM EDT	34.20	25.20	24.70	28.40	0.00	-	-	2	51.25%
CMG260116C00034400	2024-09-04 1:56PM EDT	34.40	22.20	25.70	28.10	0.00	-	2	2	55.05%
CMG260116C00034600	2024-07-15 12:04AM EDT	34.60	33.12	-	-	0.00	-	-	-	0.00%
CMG260116C00034800	2024-07-15 12:04AM EDT	34.80	9.87	-	-	0.00	-	-	-	0.00%
CMG260116C00035000	2024-10-10 12:35PM EDT	35.00	26.22	26.30	26.70	+0.49	+1.90%	3	126	55.20%
CMG260116C00035200	2024-08-30 1:48PM EDT	35.20	23.85	25.10	25.40	0.00	-	50	53	48.02%
CMG260116C00035600	2024-08-27 3:10PM EDT	35.60	24.20	23.50	26.70	0.00	-	1	4	59.42%
CMG260116C00035800	2024-07-15 12:04AM EDT	35.80	14.90	-	-	0.00	-	-	-	0.00%
CMG260116C00036000	2024-08-23 1:38PM EDT	36.00	21.80	24.30	27.00	0.00	-	2	52	54.08%
CMG260116C00036200	2024-10-10 10:38AM EDT	36.20	24.90	25.30	25.70	+12.10	+94.53%	2	-	53.98%
CMG260116C00036400	2024-08-15 1:46PM EDT	36.40	21.47	21.10	23.40	0.00	-	2	302	39.19%
CMG260116C00036600	2024-09-05 2:29PM EDT	36.60	20.70	23.80	24.30	0.00	-	-	1	47.50%
CMG260116C00036800	2024-07-15 12:04AM EDT	36.80	8.14	-	-	0.00	-	-	-	0.00%
CMG260116C00037000	2024-08-26 1:12PM EDT	37.00	21.80	23.40	24.90	0.00	-	1	152	53.60%
CMG260116C00037200	2024-10-10 10:37AM EDT	37.20	24.10	-	-	-6.42	-21.04%	-	-	0.00%
CMG260116C00037400	2024-06-05 2:02PM EDT	37.40	29.52	29.00	30.80	0.00	-	-	100	85.72%
CMG260116C00037600	2024-07-15 12:04AM EDT	37.60	16.07	-	-	0.00	-	-	-	0.00%
CMG260116C00038000	2024-08-27 9:41AM EDT	38.00	21.30	0.00	0.00	0.00	-	1	4	0.00%
CMG260116C00038400	2024-08-13 2:01PM EDT	38.40	18.50	21.80	23.60	0.00	-	1	252	51.26%
CMG260116C00038600	2024-06-05 9:37AM EDT	38.60	27.36	0.00	0.00	0.00	-	-	100	0.00%
CMG260116C00039000	2024-09-10 2:15PM EDT	39.00	19.70	23.00	23.40	0.00	-	2	152	51.25%
CMG260116C00039200	2024-08-14 3:05PM EDT	39.20	19.05	20.90	21.20	0.00	-	1	101	39.00%
CMG260116C00039400	2024-09-27 9:33AM EDT	39.40	22.33	22.70	25.10	0.00	-	2	2	57.00%
CMG260116C00039600	2024-09-25 2:47PM EDT	39.60	22.50	22.60	22.90	0.00	-	1	50	50.89%
CMG260116C00039800	2024-07-18 3:59PM EDT	39.80	18.80	16.70	18.20	0.00	-	2	1	0.00%
CMG260116C00040000	2024-10-04 3:21PM EDT	40.00	21.40	22.20	22.60	0.00	-	2	290	50.35%
CMG260116C00040200	2024-09-30 3:51PM EDT	40.20	21.53	22.10	22.50	0.00	-	1	52	50.53%
CMG260116C00040400	2024-07-15 12:04AM EDT	40.40	28.60	-	-	0.00	-	-	-	0.00%
CMG260116C00040600	2024-08-13 9:43AM EDT	40.60	14.84	0.00	0.00	0.00	-	1	250	0.00%
CMG260116C00040800	2024-08-21 2:14PM EDT	40.80	18.22	20.50	20.80	0.00	-	2	309	43.91%
CMG260116C00041000	2024-10-08 11:50AM EDT	41.00	21.10	21.50	22.00	0.00	-	55	294	50.29%
CMG260116C00042000	2024-09-17 11:44AM EDT	42.00	20.85	20.70	21.20	0.00	-	2	479	50.70%
CMG260116C00043000	2024-10-07 12:23PM EDT	43.00	18.97	20.00	20.40	0.00	-	5	58	49.66%
CMG260116C00044000	2024-08-30 1:31PM EDT	44.00	16.70	17.10	18.60	0.00	-	50	298	43.34%
CMG260116C00045000	2024-09-30 3:51PM EDT	45.00	17.94	18.50	18.90	0.00	-	1	614	48.04%
CMG260116C00046000	2024-09-23 11:46AM EDT	46.00	17.73	17.80	18.20	0.00	-	1	869	47.42%
CMG260116C00047000	2024-10-10 10:37AM EDT	47.00	16.80	17.10	17.50	-0.06	-0.36%	60	577	46.77%
CMG260116C00048000	2024-10-10 9:54AM EDT	48.00	15.70	16.40	16.80	-0.80	-4.85%	16	453	46.06%
CMG260116C00049000	2024-10-10 9:59AM EDT	49.00	15.20	15.80	16.30	-0.40	-2.56%	470	828	46.24%
CMG260116C00050000	2024-10-10 1:52PM EDT	50.00	15.10	15.10	15.50	+0.10	+0.67%	12	1,976	45.00%
CMG260116C00051000	2024-10-07 2:08PM EDT	51.00	13.50	14.50	14.90	0.00	-	6	171	44.62%
CMG260116C00052000	2024-10-09 11:17AM EDT	52.00	13.60	13.90	14.30	0.00	-	1	651	44.18%
CMG260116C00053000	2024-10-04 9:48AM EDT	53.00	12.20	13.30	13.70	0.00	-	2	531	43.70%
CMG260116C00054000	2024-10-07 11:55AM EDT	54.00	11.90	12.70	13.10	0.00	-	8	798	43.17%
CMG260116C00055000	2024-10-10 9:54AM EDT	55.00	11.49	11.50	13.10	-0.88	-7.11%	45	879	45.04%
CMG260116C00056000	2024-10-09 3:35PM EDT	56.00	11.65	11.60	12.00	0.00	-	54	2,806	42.38%
CMG260116C00057000	2024-10-09 10:55AM EDT	57.00	10.88	11.10	11.50	0.00	-	30	803	42.10%
CMG260116C00058000	2024-10-10 1:51PM EDT	58.00	10.63	10.60	11.00	-0.07	-0.65%	6	1,460	41.79%
CMG260116C00059000	2024-10-10 9:30AM EDT	59.00	9.90	10.10	10.50	+0.50	+5.32%	3	1,661	41.41%
CMG260116C00060000	2024-10-10 2:54PM EDT	60.00	9.75	9.60	10.00	+0.20	+2.09%	65	2,962	40.99%
CMG260116C00061000	2024-10-10 11:25AM EDT	61.00	9.10	9.10	9.40	-0.20	-2.15%	20	1,031	40.14%
CMG260116C00062000	2024-10-01 2:36PM EDT	62.00	8.10	8.70	9.10	0.00	-	4	2,494	40.39%
CMG260116C00063000	2024-10-08 10:58AM EDT	63.00	8.30	8.30	8.70	0.00	-	3	2,640	40.21%
CMG260116C00064000	2024-10-10 11:34AM EDT	64.00	7.80	7.80	8.20	0.00	-	2	2,224	39.59%
CMG260116C00065000	2024-10-10 1:27PM EDT	65.00	7.50	7.50	7.80	0.00	-	7	960	39.32%
CMG260116C00066000	2024-10-03 3:29PM EDT	66.00	6.35	7.10	7.40	0.00	-	2	3,467	38.99%
CMG260116C00067000	2024-10-08 10:27AM EDT	67.00	6.72	6.70	7.10	0.00	-	55	674	39.00%
CMG260116C00068000	2024-10-10 11:22AM EDT	68.00	6.40	6.40	6.70	+0.50	+8.47%	803	7,326	38.58%
CMG260116C00069000	2024-10-02 10:01AM EDT	69.00	5.30	6.00	6.40	0.00	-	1	369	38.50%
CMG260116C00070000	2024-10-10 1:17PM EDT	70.00	5.83	5.70	6.10	+0.08	+1.39%	7	3,755	38.37%
CMG260116C00071000	2024-10-10 11:12AM EDT	71.00	5.40	5.40	5.70	+0.34	+6.72%	1	131	37.81%
CMG260116C00072000	2024-10-10 12:12PM EDT	72.00	5.21	5.10	5.40	+0.41	+8.54%	7	717	37.59%
CMG260116C00073000	2024-10-10 12:04PM EDT	73.00	4.90	4.80	5.20	+1.10	+28.95%	1	89	37.73%
CMG260116C00074000	2024-09-13 1:04PM EDT	74.00	4.10	4.60	4.90	0.00	-	2	612	37.42%
CMG260116C00075000	2024-10-08 1:30PM EDT	75.00	4.30	4.30	4.70	0.00	-	1	464	37.48%
CMG260116C00076000	2024-10-10 2:23PM EDT	76.00	4.26	4.10	4.40	+0.46	+12.11%	1	1,261	37.09%
CMG260116C00077000	2024-09-13 12:06PM EDT	77.00	3.50	3.90	4.20	0.00	-	19	2,611	37.07%
CMG260116C00078000	2024-10-10 2:23PM EDT	78.00	3.75	3.70	4.00	+0.15	+4.17%	1	329	37.01%
CMG260116C00079000	2024-09-17 10:05AM EDT	79.00	3.70	3.50	3.80	0.00	-	16	206	36.93%
CMG260116C00080000	2024-10-08 10:00AM EDT	80.00	3.40	3.30	3.60	0.00	-	1	1,674	36.79%
CMG260116C00082000	2024-09-26 11:13AM EDT	82.00	3.00	2.95	3.20	0.00	-	10	654	36.41%
CMG260116C00084000	2024-10-04 3:45PM EDT	84.00	2.65	2.65	2.90	0.00	-	43	1,023	36.35%
CMG260116C00086000	2024-10-09 3:50PM EDT	86.00	2.40	2.40	2.60	0.00	-	3	1,107	36.16%
CMG260116C00088000	2024-09-18 9:49AM EDT	88.00	2.20	2.15	2.40	0.00	-	1	773	36.35%
CMG260116C00090000	2024-10-09 1:25PM EDT	90.00	2.05	1.95	2.15	0.00	-	11	752	36.17%
CMG260116C00092000	2024-10-08 10:05AM EDT	92.00	1.80	1.80	1.95	0.00	-	1	130	36.15%
CMG260116C00094000	2024-10-04 3:35PM EDT	94.00	1.55	1.60	1.75	0.00	-	1,320	1,442	36.01%
CMG260116C00096000	2024-10-10 1:51PM EDT	96.00	1.50	1.45	1.60	0.00	-	3	5,848	36.07%
CMG260116C00920000	2023-11-07 1:50PM EDT	920.00	1,267.00	1,394.00	1,411.00	0.00	-	-	1	0.00%
CMG260116C00940000	2024-04-02 3:35PM EDT	940.00	2,047.77	2,278.00	2,296.00	0.00	-	1	5	0.00%
CMG260116C01000000	2024-06-13 3:37PM EDT	1,000.00	2,336.33	0.00	0.00	0.00	-	1	1	50.00%
CMG260116C01020000	2024-06-05 12:12PM EDT	1,020.00	2,215.53	0.00	0.00	0.00	-	-	2	50.00%
CMG260116C01080000	2023-11-06 1:38PM EDT	1,080.00	1,135.13	1,242.00	1,258.00	0.00	-	-	1	0.00%
CMG260116C01100000	2024-05-07 9:47AM EDT	1,100.00	2,192.00	2,158.00	2,174.00	0.00	-	2	2	0.00%
CMG260116C01180000	2024-06-18 10:30AM EDT	1,180.00	2,359.85	0.00	0.00	0.00	-	2	8	50.00%
CMG260116C01200000	2024-04-01 10:58AM EDT	1,200.00	1,796.00	2,042.60	2,062.00	0.00	-	-	1	0.00%
CMG260116C01300000	2024-06-04 12:16PM EDT	1,300.00	1,887.00	0.00	0.00	0.00	-	1	7	50.00%
CMG260116C01320000	2024-05-07 9:40AM EDT	1,320.00	1,996.00	0.00	0.00	0.00	-	2	4	50.00%
CMG260116C01400000	2024-05-10 9:40AM EDT	1,400.00	1,972.00	1,888.00	1,906.00	0.00	-	1	2	0.00%
CMG260116C01450000	2023-09-25 11:15AM EDT	1,450.00	682.00	660.00	676.00	0.00	-	1	0	0.00%
CMG260116C01600000	2023-10-17 10:39AM EDT	1,600.00	548.50	810.00	828.00	0.00	-	-	1	0.00%
CMG260116C01700000	2024-01-16 10:37AM EDT	1,700.00	817.98	1,110.00	1,126.00	0.00	-	-	2	0.00%
CMG260116C01730000	2024-05-08 9:33AM EDT	1,730.00	1,656.00	1,650.00	1,670.00	0.00	-	-	1	0.00%
CMG260116C01740000	2023-09-29 3:31PM EDT	1,740.00	493.25	520.00	538.00	0.00	-	2	1	0.00%
CMG260116C01750000	2023-10-26 3:39PM EDT	1,750.00	461.64	748.00	761.50	0.00	-	-	0	0.00%
CMG260116C01790000	2023-12-15 2:44PM EDT	1,790.00	745.00	728.00	746.00	0.00	-	1	1	0.00%
CMG260116C01800000	2023-09-28 9:56AM EDT	1,800.00	445.00	486.50	505.00	0.00	-	1	1	0.00%
CMG260116C01810000	2023-11-09 1:03PM EDT	1,810.00	640.00	714.00	729.00	0.00	-	-	1	0.00%
CMG260116C01820000	2024-06-05 2:02PM EDT	1,820.00	1,518.00	0.00	0.00	0.00	-	2	6	50.00%
CMG260116C01840000	2023-10-16 12:24PM EDT	1,840.00	407.10	651.00	665.50	0.00	-	-	1	0.00%
CMG260116C01850000	2024-02-12 11:20AM EDT	1,850.00	998.00	1,098.00	1,114.00	0.00	-	1	3	0.00%
CMG260116C01860000	2024-05-14 9:38AM EDT	1,860.00	1,526.00	0.00	0.00	0.00	-	3	3	50.00%
CMG260116C01870000	2024-06-05 2:02PM EDT	1,870.00	1,476.00	0.00	0.00	0.00	-	-	2	50.00%
CMG260116C01880000	2024-01-30 4:05PM EDT	1,880.00	803.25	1,042.00	1,061.80	0.00	-	1	1	0.00%
CMG260116C01920000	2024-04-29 10:54AM EDT	1,920.00	1,510.00	1,350.00	1,370.00	0.00	-	3	5	0.00%
CMG260116C01930000	2024-06-05 9:37AM EDT	1,930.00	1,368.00	0.00	0.00	0.00	-	-	2	50.00%
CMG260116C01950000	2024-06-04 11:38AM EDT	1,950.00	1,336.00	0.00	0.00	0.00	-	1	3	50.00%
CMG260116C01960000	2023-12-27 2:19PM EDT	1,960.00	658.00	660.00	680.00	0.00	-	-	2	0.00%
CMG260116C01980000	2024-05-14 9:36AM EDT	1,980.00	1,424.00	0.00	0.00	0.00	-	-	1	50.00%
CMG260116C02000000	2024-05-20 9:31AM EDT	2,000.00	1,438.31	1,632.00	1,651.10	0.00	-	1	2	0.00%
CMG260116C02010000	2024-05-20 9:31AM EDT	2,010.00	1,429.39	1,622.00	1,642.00	0.00	-	-	1	0.00%
CMG260116C02020000	2024-04-29 10:58AM EDT	2,020.00	1,430.00	1,270.00	1,288.00	0.00	-	5	5	0.00%
CMG260116C02030000	2024-01-29 11:38AM EDT	2,030.00	658.70	914.00	931.70	0.00	-	4	5	0.00%
CMG260116C02040000	2024-06-18 9:35AM EDT	2,040.00	1,564.00	0.00	0.00	0.00	-	1	6	50.00%
CMG260116C02050000	2024-06-13 9:50AM EDT	2,050.00	1,440.00	0.00	0.00	0.00	-	1	1	50.00%
CMG260116C02100000	2024-06-20 3:57PM EDT	2,100.00	1,354.00	0.00	0.00	0.00	-	1	9	50.00%
CMG260116C02150000	2024-04-29 12:49PM EDT	2,150.00	1,310.00	1,166.00	1,186.00	0.00	-	1	1	0.00%
CMG260116C02200000	2024-05-10 3:01PM EDT	2,200.00	1,283.92	1,212.00	1,232.00	0.00	-	1	5	0.00%
CMG260116C02250000	2024-05-31 11:36AM EDT	2,250.00	1,096.60	0.00	0.00	0.00	-	1	12	50.00%
CMG260116C02300000	2024-06-12 3:38PM EDT	2,300.00	1,144.05	0.00	0.00	0.00	-	2	18	50.00%
CMG260116C02350000	2024-04-29 12:52PM EDT	2,350.00	1,157.88	1,016.00	1,036.00	0.00	-	1	4	0.00%
CMG260116C02400000	2024-02-12 10:55AM EDT	2,400.00	615.00	708.00	726.00	0.00	-	1	5	0.00%
CMG260116C02450000	2024-04-29 12:52PM EDT	2,450.00	1,082.00	946.00	966.00	0.00	-	1	6	0.00%
CMG260116C02500000	2024-04-30 11:32AM EDT	2,500.00	1,015.39	916.00	936.00	0.00	-	11	25	0.00%
CMG260116C02550000	2024-04-09 10:13AM EDT	2,550.00	775.00	1,008.00	1,026.00	0.00	-	1	2	0.00%
CMG260116C02600000	2024-06-13 2:04PM EDT	2,600.00	1,007.90	0.00	0.00	0.00	-	1	7	50.00%
CMG260116C02650000	2024-03-11 9:35AM EDT	2,650.00	510.00	0.00	0.00	0.00	-	1	7	50.00%
CMG260116C02700000	2024-06-14 3:45PM EDT	2,700.00	948.50	0.00	0.00	0.00	-	2	10	50.00%
CMG260116C02750000	2024-06-17 11:34AM EDT	2,750.00	988.00	0.00	0.00	0.00	-	1	6	50.00%
CMG260116C02800000	2024-06-25 3:07PM EDT	2,800.00	900.00	0.00	0.00	-70.00	-7.22%	1	39	50.00%
CMG260116C02850000	2024-06-06 2:28PM EDT	2,850.00	780.00	0.00	0.00	0.00	-	1	13	50.00%
CMG260116C02900000	2024-06-20 10:30AM EDT	2,900.00	855.00	0.00	0.00	0.00	-	1	28	50.00%
CMG260116C02950000	2024-06-20 1:32PM EDT	2,950.00	780.00	0.00	0.00	0.00	-	4	30	50.00%
CMG260116C03000000	2024-06-21 10:05AM EDT	3,000.00	740.00	0.00	0.00	0.00	-	1	40	50.00%
CMG260116C03050000	2024-05-24 9:42AM EDT	3,050.00	654.00	698.00	716.00	0.00	-	10	14	0.00%
CMG260116C03100000	2024-06-25 3:25PM EDT	3,100.00	728.03	0.00	0.00	+35.51	+5.13%	2	40	50.00%
CMG260116C03150000	2024-06-25 3:25PM EDT	3,150.00	701.93	0.00	0.00	+66.93	+10.54%	4	44	50.00%
CMG260116C03200000	2024-06-25 3:45PM EDT	3,200.00	666.00	0.00	0.00	+29.00	+4.55%	1	43	50.00%
CMG260116C03250000	2024-06-17 2:58PM EDT	3,250.00	704.00	0.00	0.00	0.00	-	1	4	50.00%
CMG260116C03300000	2024-06-20 2:47PM EDT	3,300.00	579.25	0.00	0.00	0.00	-	7	50	50.00%
CMG260116C03350000	2024-06-13 10:21AM EDT	3,350.00	561.75	0.00	0.00	0.00	-	2	12	50.00%
CMG260116C03400000	2024-06-21 3:33PM EDT	3,400.00	529.45	0.00	0.00	0.00	-	1	148	50.00%
CMG260116C03450000	2024-06-17 12:19PM EDT	3,450.00	591.80	0.00	0.00	0.00	-	1	7	50.00%
CMG260116C03500000	2024-06-20 2:47PM EDT	3,500.00	489.25	0.00	0.00	0.00	-	2	37	50.00%
CMG260116C03550000	2024-05-16 2:14PM EDT	3,550.00	405.70	474.00	494.00	0.00	-	-	1	0.00%
CMG260116C03600000	2024-06-18 3:40PM EDT	3,600.00	577.00	0.00	0.00	0.00	-	1	15	50.00%
CMG260116C03650000	2024-04-26 11:50AM EDT	3,650.00	391.37	358.00	376.00	0.00	-	1	1	0.00%
CMG260116C03700000	2024-06-24 10:27AM EDT	3,700.00	396.96	0.00	0.00	0.00	-	3	11	50.00%
CMG260116C03750000	2024-05-16 11:37AM EDT	3,750.00	344.87	396.00	414.00	0.00	-	1	3	0.00%
CMG260116C03800000	2024-06-17 1:17PM EDT	3,800.00	451.50	0.00	0.00	0.00	-	1	17	50.00%
CMG260116C03850000	2024-05-02 9:36AM EDT	3,850.00	312.55	274.00	292.00	0.00	-	-	1	0.00%
CMG260116C03900000	2024-06-14 11:15AM EDT	3,900.00	337.93	0.00	0.00	0.00	-	1	3	50.00%
CMG260116C03950000	2024-05-02 9:36AM EDT	3,950.00	282.55	246.00	264.00	0.00	-	1	2	0.00%
CMG260116C04000000	2024-06-21 3:50PM EDT	4,000.00	305.00	0.00	0.00	0.00	-	2	16	50.00%
CMG260116C04100000	2024-06-18 11:37AM EDT	4,100.00	372.00	0.00	0.00	0.00	-	2	12	50.00%
CMG260116C04200000	2024-06-13 11:06AM EDT	4,200.00	258.00	0.00	0.00	0.00	-	1	14	50.00%
CMG260116C04300000	2024-06-20 2:55PM EDT	4,300.00	232.00	0.00	0.00	0.00	-	1	21	50.00%
CMG260116C04400000	2024-06-13 3:35PM EDT	4,400.00	204.70	0.00	0.00	0.00	-	8	15	50.00%
CMG260116C04500000	2024-06-24 3:44PM EDT	4,500.00	189.00	0.00	0.00	0.00	-	1	10	50.00%
CMG260116C04600000	2024-06-13 3:28PM EDT	4,600.00	165.56	0.00	0.00	0.00	-	2	1	50.00%
CMG260116C04700000	2024-05-23 9:32AM EDT	4,700.00	121.00	140.60	158.00	0.00	-	1	10	0.00%
CMG260116C04800000	2024-06-24 10:21AM EDT	4,800.00	139.00	0.00	0.00	0.00	-	51	77	50.00%

認沽盤範圍2026年1月16日

合約名稱	上次交易日期	拍板	收市價	買盤	賣出價	變化	% 變化	成交量	未平倉合約	引伸波幅
CMG260116P00018000	2024-10-10 3:46PM EDT	18.00	0.28	0.10	0.50	+0.03	+12.00%	6	1,009	58.30%
CMG260116P00018400	2024-09-04 12:59PM EDT	18.40	0.20	0.00	1.05	0.00	-	60	801	64.01%
CMG260116P00018800	2024-08-27 11:59AM EDT	18.80	0.14	0.05	5.00	0.00	-	4	59	96.51%
CMG260116P00019200	2024-08-27 11:56AM EDT	19.20	0.14	0.05	0.30	0.00	-	1	1,703	50.39%
CMG260116P00019600	2024-08-27 11:59AM EDT	19.60	0.13	0.05	5.00	0.00	-	6	100	93.26%
CMG260116P00020000	2024-09-25 3:45PM EDT	20.00	0.20	0.05	1.45	0.00	-	10	710	64.70%
CMG260116P00020400	2024-07-15 12:04AM EDT	20.40	0.74	-	-	0.00	-	-	-	0.00%
CMG260116P00020800	2024-08-29 9:33AM EDT	20.80	0.34	0.05	0.55	0.00	-	9	4	51.61%
CMG260116P00021200	2024-07-15 12:04AM EDT	21.20	0.37	-	-	0.00	-	-	-	0.00%
CMG260116P00021600	2024-07-15 12:04AM EDT	21.60	0.11	-	-	0.00	-	-	-	0.00%
CMG260116P00022000	2024-09-12 10:54AM EDT	22.00	0.30	0.05	1.50	0.00	-	8	237	59.96%
CMG260116P00022400	2024-07-15 12:04AM EDT	22.40	0.10	-	-	0.00	-	-	-	0.00%
CMG260116P00023200	2024-07-15 12:04AM EDT	23.20	0.12	-	-	0.00	-	-	-	0.00%
CMG260116P00023600	2024-07-15 12:04AM EDT	23.60	0.18	-	-	0.00	-	-	-	0.00%
CMG260116P00024000	2024-08-05 10:03AM EDT	24.00	1.15	0.15	1.75	0.00	-	29	319	58.06%
CMG260116P00024800	2024-08-26 9:41AM EDT	24.80	0.50	0.00	0.00	0.00	-	1	103	12.50%
CMG260116P00025000	2024-09-18 9:30AM EDT	25.00	0.50	0.10	1.50	0.00	-	1	25	53.35%
CMG260116P00025600	2024-07-16 9:40AM EDT	25.60	0.50	0.25	1.15	0.00	-	2	2	50.39%
CMG260116P00026000	2024-09-17 11:02AM EDT	26.00	0.45	0.15	0.75	0.00	-	1	590	50.39%
CMG260116P00026400	2024-08-14 9:30AM EDT	26.40	0.95	0.15	0.95	0.00	-	3	3	52.61%
CMG260116P00026800	2024-07-15 12:04AM EDT	26.80	0.24	-	-	0.00	-	-	-	0.00%
CMG260116P00027000	2024-09-17 3:23PM EDT	27.00	0.57	0.15	0.90	0.00	-	3	5,000	50.61%
CMG260116P00027200	2024-08-20 9:56AM EDT	27.20	0.70	0.15	1.00	0.00	-	1	2	51.61%
CMG260116P00027600	2024-07-15 12:04AM EDT	27.60	0.37	-	-	0.00	-	-	-	0.00%
CMG260116P00028000	2024-10-09 10:53AM EDT	28.00	0.50	0.20	0.95	0.00	-	1	501	49.27%
CMG260116P00028400	2024-07-15 12:04AM EDT	28.40	0.27	-	-	0.00	-	-	-	0.00%
CMG260116P00028800	2024-10-01 1:03PM EDT	28.80	0.58	0.25	1.05	0.00	-	14	18	48.98%
CMG260116P00029000	2024-08-28 1:51PM EDT	29.00	0.75	0.25	1.05	0.00	-	9	100	48.56%
CMG260116P00029400	2024-08-05 2:57PM EDT	29.40	1.20	0.20	0.95	0.00	-	1	301	46.48%
CMG260116P00030000	2024-09-30 3:22PM EDT	30.00	0.70	0.25	1.50	0.00	-	105	1,863	51.71%
CMG260116P00030400	2024-09-25 1:02PM EDT	30.40	0.66	0.60	0.80	0.00	-	3	3	42.63%
CMG260116P00030800	2024-07-30 10:23AM EDT	30.80	1.05	0.80	2.15	0.00	-	1	2	56.35%
CMG260116P00031000	2024-10-03 12:35PM EDT	31.00	0.80	0.65	0.80	0.00	-	15	157	41.55%
CMG260116P00031200	2024-07-12 3:19PM EDT	31.20	0.80	0.90	1.65	0.00	-	2	2	50.73%
CMG260116P00031400	2024-09-30 9:46AM EDT	31.40	0.85	0.70	0.85	0.00	-	1	8	41.50%
CMG260116P00031600	2024-09-19 12:09PM EDT	31.60	0.76	0.70	0.85	0.00	-	25	175	41.14%
CMG260116P00031800	2024-08-06 1:28PM EDT	31.80	1.30	1.05	1.25	0.00	-	31	88	45.44%
CMG260116P00032000	2024-09-03 3:50PM EDT	32.00	1.16	0.80	0.95	0.00	-	1	250	41.68%
CMG260116P00032400	2024-08-21 9:31AM EDT	32.40	1.50	0.80	0.95	0.00	-	1	150	40.97%
CMG260116P00032600	2024-08-13 11:21AM EDT	32.60	1.75	0.90	1.10	0.00	-	1	74	42.32%
CMG260116P00032800	2024-07-10 1:22PM EDT	32.80	1.00	1.05	2.55	0.00	-	2	2	55.33%
CMG260116P00033000	2024-09-24 2:09PM EDT	33.00	0.90	0.85	1.00	0.00	-	2	310	40.50%
CMG260116P00033200	2024-09-30 10:57AM EDT	33.20	0.92	0.85	1.00	0.00	-	2	2	40.14%
CMG260116P00033400	2024-08-23 10:48AM EDT	33.40	1.45	0.90	4.20	0.00	-	10	150	54.03%
CMG260116P00033800	2024-10-03 3:23PM EDT	33.80	1.08	0.90	1.10	0.00	-	3	2,265	40.20%
CMG260116P00034000	2024-09-03 2:07PM EDT	34.00	1.30	1.05	1.15	0.00	-	100	5,762	40.38%
CMG260116P00034200	2024-09-03 1:43PM EDT	34.20	1.30	1.05	1.20	0.00	-	100	501	40.53%
CMG260116P00034400	2024-07-29 12:22PM EDT	34.40	1.62	1.25	1.45	0.00	-	1	601	42.60%
CMG260116P00034600	2024-10-10 3:46PM EDT	34.60	1.18	-	1.15	-2.85	-70.72%	6	-	39.33%
CMG260116P00034800	2024-07-19 1:57PM EDT	34.80	1.50	1.60	1.90	0.00	-	1	1,050	45.83%
CMG260116P00035000	2024-09-19 12:41PM EDT	35.00	1.26	1.05	1.20	0.00	-	13	1,711	39.14%
CMG260116P00035200	2024-07-15 12:04AM EDT	35.20	0.64	-	-	0.00	-	-	-	0.00%
CMG260116P00035400	2024-07-15 12:04AM EDT	35.40	3.31	-	-	0.00	-	-	-	0.00%
CMG260116P00035800	2024-08-13 2:34PM EDT	35.80	2.20	1.30	1.50	0.00	-	3	1,550	40.54%
CMG260116P00036000	2024-09-06 3:46PM EDT	36.00	1.77	1.25	1.40	0.00	-	40	495	39.31%
CMG260116P00036200	2024-09-23 10:27AM EDT	36.20	1.30	1.20	1.35	0.00	-	1	135	38.50%
CMG260116P00036400	2024-07-18 12:27PM EDT	36.40	2.10	1.90	2.25	0.00	-	500	450	45.54%
CMG260116P00036600	2024-08-01 10:28AM EDT	36.60	2.22	1.40	2.45	0.00	-	-	2	46.66%
CMG260116P00036800	2024-08-02 3:00PM EDT	36.80	2.10	1.45	1.65	0.00	-	20	252	40.05%
CMG260116P00037000	2024-10-10 12:34PM EDT	37.00	1.35	1.30	1.50	-0.02	-1.46%	10	1,283	38.45%
CMG260116P00037200	2024-09-19 9:52AM EDT	37.20	1.45	1.35	1.50	0.00	-	1	50	38.11%
CMG260116P00037400	2024-07-15 12:04AM EDT	37.40	1.55	-	-	0.00	-	-	-	0.00%
CMG260116P00037600	2024-08-01 11:52AM EDT	37.60	2.00	0.80	2.60	0.00	-	4	99	45.78%
CMG260116P00037800	2024-10-01 9:45AM EDT	37.80	1.55	1.40	1.60	0.00	-	1	106	37.90%
CMG260116P00038000	2024-08-23 12:20PM EDT	38.00	2.20	1.50	1.65	0.00	-	49	549	37.96%
CMG260116P00038400	2024-08-13 10:58AM EDT	38.40	3.20	1.70	2.90	0.00	-	22	131	46.27%
CMG260116P00038600	2024-10-04 10:24AM EDT	38.60	1.80	1.55	1.70	0.00	-	424	674	37.33%
CMG260116P00038800	2024-07-15 12:04AM EDT	38.80	3.23	-	-	0.00	-	-	-	0.00%
CMG260116P00039000	2024-09-25 2:22PM EDT	39.00	1.64	1.60	1.80	0.00	-	100	348	37.40%
CMG260116P00039200	2024-08-13 10:15AM EDT	39.20	3.70	1.85	2.05	0.00	-	1	102	38.89%
CMG260116P00039400	2024-10-08 1:44PM EDT	39.40	1.80	1.65	1.85	0.00	-	678	595	37.09%
CMG260116P00039600	2024-09-27 2:20PM EDT	39.60	1.85	1.55	1.90	0.00	-	1	653	37.11%
CMG260116P00039800	2024-07-18 12:31PM EDT	39.80	3.00	2.65	3.00	0.00	-	100	200	44.19%
CMG260116P00040000	2024-10-08 11:57AM EDT	40.00	1.87	1.75	1.95	0.00	-	1	1,162	36.79%
CMG260116P00040200	2024-08-26 12:21PM EDT	40.20	2.44	1.80	1.90	0.00	-	2	5,290	36.08%
CMG260116P00040400	2024-10-01 12:55PM EDT	40.40	2.05	1.75	2.00	0.00	-	80	729	36.45%
CMG260116P00040600	2024-10-09 1:38PM EDT	40.60	1.90	1.90	2.05	-0.05	-2.56%	1	655	36.45%
CMG260116P00040800	2024-10-10 9:47AM EDT	40.80	2.05	1.90	2.10	-1.65	-44.59%	20	286	36.45%
CMG260116P00041000	2024-09-06 10:47AM EDT	41.00	2.75	2.05	2.25	0.00	-	7	5,461	37.11%
CMG260116P00042000	2024-09-30 10:16AM EDT	42.00	2.35	2.10	2.35	0.00	-	1	1,140	36.02%
CMG260116P00043000	2024-09-27 12:33PM EDT	43.00	2.55	2.25	2.55	0.00	-	1	922	35.54%
CMG260116P00044000	2024-10-08 3:43PM EDT	44.00	2.74	2.55	2.75	0.00	-	51	1,454	34.97%
CMG260116P00045000	2024-10-09 1:27PM EDT	45.00	2.86	2.80	3.00	0.00	-	7	3,138	34.63%
CMG260116P00046000	2024-10-08 12:22PM EDT	46.00	3.21	3.00	3.30	0.00	-	10	1,249	34.47%
CMG260116P00047000	2024-09-26 11:16AM EDT	47.00	3.25	3.30	3.50	0.00	-	20	910	33.72%
CMG260116P00048000	2024-10-01 12:00PM EDT	48.00	4.00	3.60	3.80	0.00	-	5	1,412	33.41%
CMG260116P00049000	2024-10-02 9:52AM EDT	49.00	4.35	3.80	4.10	0.00	-	20	519	33.03%
CMG260116P00050000	2024-10-09 1:29PM EDT	50.00	4.30	4.20	4.50	0.00	-	1	8,468	33.03%
CMG260116P00051000	2024-09-10 3:00PM EDT	51.00	5.95	4.50	4.80	0.00	-	5	698	32.50%
CMG260116P00052000	2024-10-01 9:44AM EDT	52.00	5.20	4.80	5.20	0.00	-	251	986	32.34%
CMG260116P00053000	2024-09-27 9:43AM EDT	53.00	5.50	5.20	5.50	0.00	-	2	686	31.68%
CMG260116P00054000	2024-10-08 2:41PM EDT	54.00	5.94	5.60	5.90	0.00	-	1	2,094	31.37%
CMG260116P00055000	2024-10-10 3:16PM EDT	55.00	6.18	6.00	6.30	-0.16	-2.52%	25	6,022	30.99%
CMG260116P00056000	2024-10-08 1:28PM EDT	56.00	6.60	6.40	6.80	0.00	-	502	3,322	30.94%
CMG260116P00057000	2024-10-08 1:12PM EDT	57.00	7.15	6.90	7.30	0.00	-	11	1,149	30.81%
CMG260116P00058000	2024-10-10 1:51PM EDT	58.00	7.68	7.30	7.70	+0.04	+0.52%	7	1,673	30.22%
CMG260116P00059000	2024-10-10 12:01PM EDT	59.00	8.00	7.80	8.20	+0.10	+1.27%	1	860	29.94%
CMG260116P00060000	2024-10-10 3:38PM EDT	60.00	8.50	8.30	8.70	-0.10	-1.16%	5	7,472	29.60%
CMG260116P00061000	2024-09-26 10:14AM EDT	61.00	9.10	8.80	9.30	+0.27	+3.06%	9	2,264	29.57%
CMG260116P00062000	2024-10-10 11:51AM EDT	62.00	9.60	9.40	9.80	-0.60	-5.88%	4	2,778	29.08%
CMG260116P00063000	2024-10-10 12:35PM EDT	63.00	10.20	9.80	10.40	0.00	-	1	369	28.91%
CMG260116P00064000	2024-10-10 12:16PM EDT	64.00	10.70	10.50	10.90	+0.10	+0.94%	1	2,511	28.28%
CMG260116P00065000	2024-09-12 10:01AM EDT	65.00	12.80	11.10	11.40	0.00	-	4	2,380	27.58%
CMG260116P00066000	2024-10-10 12:34PM EDT	66.00	12.00	11.60	12.10	+3.60	+42.86%	1	2,404	27.57%
CMG260116P00067000	2024-10-03 9:47AM EDT	67.00	13.50	12.30	12.80	0.00	-	50	2,480	27.50%
CMG260116P00068000	2024-10-09 3:32PM EDT	68.00	13.24	13.00	13.40	0.00	-	1	2,966	26.95%
CMG260116P00069000	2024-10-04 3:43PM EDT	69.00	14.60	13.70	14.10	0.00	-	175	417	26.75%
CMG260116P00070000	2024-09-24 10:10AM EDT	70.00	14.80	14.30	14.70	0.00	-	10	3,550	26.03%
CMG260116P00071000	2024-09-30 3:55PM EDT	71.00	15.80	14.80	15.40	0.00	-	-	1	25.66%
CMG260116P00072000	2024-07-15 12:05AM EDT	72.00	14.00	-	-	0.00	-	-	-	0.00%
CMG260116P00073000	2024-08-06 11:06AM EDT	73.00	20.50	18.60	21.60	0.00	-	1	1	44.57%
CMG260116P00074000	2024-07-15 12:05AM EDT	74.00	13.25	-	-	0.00	-	-	-	0.00%
CMG260116P00075000	2024-08-27 9:48AM EDT	75.00	21.00	17.80	18.10	0.00	-	54	64	22.63%
CMG260116P00076000	2024-07-15 12:05AM EDT	76.00	15.40	-	-	0.00	-	-	-	0.00%
CMG260116P00077000	2024-06-20 1:55PM EDT	77.00	15.52	21.50	26.50	0.00	-	-	50	51.67%
CMG260116P00078000	2024-08-16 2:17PM EDT	78.00	25.53	22.30	22.70	0.00	-	1	1	32.78%
CMG260116P00080000	2024-10-04 1:38PM EDT	80.00	23.49	22.30	22.60	0.00	-	1	62	22.91%
CMG260116P00082000	2024-09-24 9:50AM EDT	82.00	24.60	23.30	24.30	0.00	-	-	39	21.80%
CMG260116P00084000	2024-07-15 12:05AM EDT	84.00	19.90	-	-	0.00	-	-	-	0.00%
CMG260116P00086000	2024-07-01 9:38AM EDT	86.00	24.80	29.00	33.70	0.00	-	-	0	51.45%
CMG260116P00088000	2024-06-27 11:43AM EDT	88.00	25.40	36.00	40.50	0.00	-	-	0	63.00%
CMG260116P00096000	2024-08-26 9:44AM EDT	96.00	41.85	35.60	39.40	0.00	-	18	0	36.96%
CMG260116P00900000	2024-06-25 10:42AM EDT	900.00	2.05	0.00	0.00	-0.50	-19.61%	3	29	0.00%
CMG260116P00920000	2024-06-25 10:42AM EDT	920.00	2.10	0.00	0.00	-0.10	-4.55%	3	16	0.00%
CMG260116P00940000	2024-06-06 9:44AM EDT	940.00	3.08	0.00	0.00	0.00	-	1	1	0.00%
CMG260116P00960000	2024-06-25 10:42AM EDT	960.00	4.46	0.00	0.00	+1.66	+59.29%	2	34	0.00%
CMG260116P00980000	2024-06-25 10:42AM EDT	980.00	4.51	0.00	0.00	+2.21	+96.09%	2	2	0.00%
CMG260116P01000000	2024-04-26 11:51AM EDT	1,000.00	5.03	0.00	9.60	0.00	-	1	14	0.00%
CMG260116P01020000	2023-10-04 3:29PM EDT	1,020.00	36.97	18.00	35.00	0.00	-	-	1	0.00%
CMG260116P01040000	2023-11-22 4:59PM EDT	1,040.00	18.00	10.40	24.00	0.00	-	2	0	0.00%
CMG260116P01060000	2023-12-11 12:35PM EDT	1,060.00	18.50	7.50	22.50	0.00	-	1	1	0.00%
CMG260116P01080000	2024-03-20 9:32AM EDT	1,080.00	5.30	0.00	0.00	0.00	-	1	1	0.00%
CMG260116P01100000	2024-06-04 9:51AM EDT	1,100.00	4.00	0.00	0.00	0.00	-	1	5	0.00%
CMG260116P01120000	2024-04-01 10:00AM EDT	1,120.00	4.80	0.00	9.60	0.00	-	1	0	0.00%
CMG260116P01160000	2024-04-11 1:04PM EDT	1,160.00	6.00	0.00	9.60	0.00	-	3	7	0.00%
CMG260116P01180000	2024-04-18 12:01PM EDT	1,180.00	8.80	0.00	9.60	0.00	-	1	4	0.00%
CMG260116P01200000	2024-04-26 1:27PM EDT	1,200.00	5.45	0.90	10.00	0.00	-	1	8	0.00%
CMG260116P01240000	2024-05-06 10:22AM EDT	1,240.00	7.00	0.05	20.00	0.00	-	1	2	0.00%
CMG260116P01250000	2024-02-26 2:40PM EDT	1,250.00	15.17	3.00	13.00	0.00	-	1	0	0.00%
CMG260116P01300000	2024-05-01 10:45AM EDT	1,300.00	10.00	3.00	12.00	0.00	-	1	9	0.00%
CMG260116P01340000	2024-03-22 12:15PM EDT	1,340.00	12.00	11.00	21.00	0.00	-	1	0	0.00%
CMG260116P01350000	2024-04-26 9:51AM EDT	1,350.00	11.00	3.00	13.00	0.00	-	1	100	0.00%
CMG260116P01380000	2024-03-19 1:14PM EDT	1,380.00	18.54	12.00	22.00	0.00	-	1	0	0.00%
CMG260116P01400000	2024-06-18 10:53AM EDT	1,400.00	10.10	0.00	0.00	0.00	-	10	12	0.00%
CMG260116P01420000	2024-03-21 3:37PM EDT	1,420.00	13.45	16.00	25.00	0.00	-	1	0	0.00%
CMG260116P01450000	2024-03-20 12:22PM EDT	1,450.00	15.55	17.00	26.00	0.00	-	1	2	0.00%
CMG260116P01470000	2024-06-11 9:33AM EDT	1,470.00	16.00	0.00	0.00	0.00	-	-	6	0.00%
CMG260116P01500000	2024-06-25 10:04AM EDT	1,500.00	16.00	0.00	0.00	0.00	-	2	35	0.00%
CMG260116P01520000	2024-03-26 12:09PM EDT	1,520.00	18.75	13.00	22.00	0.00	-	1	0	0.00%
CMG260116P01540000	2024-05-16 9:37AM EDT	1,540.00	15.00	14.00	24.00	0.00	-	1	0	0.00%
CMG260116P01550000	2024-02-07 3:41PM EDT	1,550.00	35.70	30.00	39.00	0.00	-	2	3	0.00%
CMG260116P01560000	2023-10-30 12:18PM EDT	1,560.00	139.67	66.20	79.20	0.00	-	2	0	0.00%
CMG260116P01570000	2023-10-09 12:51PM EDT	1,570.00	157.90	99.50	113.50	0.00	-	18	0	0.00%
CMG260116P01580000	2023-12-19 4:12PM EDT	1,580.00	67.20	55.00	74.00	0.00	-	-	3	0.00%
CMG260116P01590000	2024-02-07 3:16PM EDT	1,590.00	38.50	33.20	43.00	0.00	-	1	1	0.00%
CMG260116P01600000	2024-03-20 12:24PM EDT	1,600.00	25.70	27.00	37.00	0.00	-	1	3	0.00%
CMG260116P01620000	2024-03-14 12:43PM EDT	1,620.00	35.00	23.00	32.00	0.00	-	1	3	0.00%
CMG260116P01630000	2024-05-01 1:44PM EDT	1,630.00	21.90	11.00	25.00	0.00	-	1	2	0.00%
CMG260116P01640000	2023-09-22 12:22PM EDT	1,640.00	162.67	170.00	188.50	0.00	-	2	0	0.00%
CMG260116P01650000	2024-04-24 1:39PM EDT	1,650.00	33.08	16.00	26.00	0.00	-	1	6	0.00%
CMG260116P01670000	2024-02-13 3:10PM EDT	1,670.00	50.60	37.00	47.00	0.00	-	5	3	0.00%
CMG260116P01690000	2024-04-26 10:10AM EDT	1,690.00	28.00	19.00	29.00	0.00	-	30	44	0.00%
CMG260116P01700000	2024-05-30 10:02AM EDT	1,700.00	27.40	0.00	0.00	0.00	-	1	115	0.00%
CMG260116P01710000	2023-11-02 2:37PM EDT	1,710.00	153.38	95.00	109.20	0.00	-	10	10	0.00%
CMG260116P01720000	2023-11-03 1:02PM EDT	1,720.00	156.77	96.00	111.00	0.00	-	2	12	0.00%
CMG260116P01730000	2023-10-02 11:18AM EDT	1,730.00	201.25	168.20	184.00	0.00	-	10	0	0.00%
CMG260116P01740000	2024-02-07 3:57PM EDT	1,740.00	55.40	49.00	58.00	0.00	-	8	21	0.00%
CMG260116P01750000	2024-06-07 2:39PM EDT	1,750.00	32.62	0.00	0.00	0.00	-	1	33	0.00%
CMG260116P01760000	2024-05-02 10:11AM EDT	1,760.00	32.00	19.00	37.50	0.00	-	10	10	0.00%
CMG260116P01770000	2023-11-07 3:33PM EDT	1,770.00	165.61	110.50	125.50	0.00	-	10	0	0.00%
CMG260116P01790000	2024-06-05 3:36PM EDT	1,790.00	33.00	0.00	0.00	0.00	-	1	31	0.00%
CMG260116P01800000	2024-06-12 10:14AM EDT	1,800.00	34.95	0.00	0.00	0.00	-	1	10	0.00%
CMG260116P01810000	2024-03-20 2:29PM EDT	1,810.00	46.00	48.00	58.00	0.00	-	1	5	0.00%
CMG260116P01820000	2023-11-14 10:57AM EDT	1,820.00	152.43	112.20	123.60	0.00	-	-	10	0.00%
CMG260116P01840000	2024-06-05 3:39PM EDT	1,840.00	36.80	0.00	0.00	0.00	-	4	5	0.00%
CMG260116P01850000	2024-05-30 9:53AM EDT	1,850.00	39.20	0.00	0.00	0.00	-	1	20	0.00%
CMG260116P01860000	2024-04-08 1:47PM EDT	1,860.00	52.50	30.00	38.90	0.00	-	1	1	0.00%
CMG260116P01870000	2024-02-08 11:31AM EDT	1,870.00	77.28	66.00	74.90	0.00	-	1	1	0.00%
CMG260116P01880000	2024-04-26 2:31PM EDT	1,880.00	37.15	33.50	43.00	0.00	-	1	2	0.00%
CMG260116P01890000	2024-06-05 3:39PM EDT	1,890.00	41.00	0.00	0.00	0.00	-	1	2	0.00%
CMG260116P01900000	2024-06-05 3:49PM EDT	1,900.00	44.00	0.00	0.00	0.00	-	2	13	0.00%
CMG260116P01920000	2024-06-05 3:40PM EDT	1,920.00	44.00	0.00	0.00	0.00	-	2	2	0.00%
CMG260116P01930000	2024-02-06 4:25PM EDT	1,930.00	111.00	75.00	83.90	0.00	-	10	9	0.00%
CMG260116P01940000	2024-01-04 1:34PM EDT	1,940.00	161.75	106.00	122.00	0.00	-	2	0	0.00%
CMG260116P01950000	2024-05-21 3:09PM EDT	1,950.00	44.00	50.00	62.50	0.00	-	1	7	0.00%
CMG260116P01960000	2024-02-07 11:00AM EDT	1,960.00	88.28	81.00	90.00	0.00	-	10	2	0.00%
CMG260116P01970000	2024-04-25 11:30AM EDT	1,970.00	62.00	42.00	52.00	0.00	-	1	6	0.00%
CMG260116P01980000	2024-04-03 11:44AM EDT	1,980.00	71.00	44.00	53.00	0.00	-	1	13	0.00%
CMG260116P01990000	2024-06-04 2:39PM EDT	1,990.00	54.90	0.00	0.00	0.00	-	2	4	0.00%
CMG260116P02000000	2024-06-21 10:51AM EDT	2,000.00	60.00	0.00	0.00	0.00	-	1	25	0.00%
CMG260116P02010000	2024-02-07 11:41AM EDT	2,010.00	99.00	90.00	99.00	0.00	-	-	100	0.00%
CMG260116P02020000	2024-02-09 11:31AM EDT	2,020.00	103.10	92.00	101.00	0.00	-	8	10	0.00%
CMG260116P02030000	2024-04-17 11:52AM EDT	2,030.00	77.70	46.10	55.00	0.00	-	2	13	0.00%
CMG260116P02040000	2024-02-07 11:35AM EDT	2,040.00	104.60	96.00	105.00	0.00	-	-	1	0.00%
CMG260116P02050000	2024-06-05 9:51AM EDT	2,050.00	59.20	0.00	0.00	0.00	-	2	109	0.00%
CMG260116P02100000	2024-06-05 2:30PM EDT	2,100.00	65.00	0.00	0.00	0.00	-	14	13	0.00%
CMG260116P02150000	2024-06-17 3:28PM EDT	2,150.00	62.95	0.00	0.00	0.00	-	11	14	0.00%
CMG260116P02200000	2024-06-20 10:46AM EDT	2,200.00	80.00	0.00	0.00	0.00	-	1	22	0.00%
CMG260116P02250000	2024-06-25 10:11AM EDT	2,250.00	90.00	0.00	0.00	+16.30	+22.12%	1	55	0.00%
CMG260116P02300000	2024-06-03 12:58PM EDT	2,300.00	102.90	0.00	0.00	0.00	-	1	25	0.00%
CMG260116P02350000	2024-06-20 2:41PM EDT	2,350.00	115.00	0.00	0.00	0.00	-	2	17	0.00%
CMG260116P02400000	2024-06-24 9:38AM EDT	2,400.00	123.00	0.00	0.00	0.00	-	1	22	0.00%
CMG260116P02450000	2024-06-18 12:43PM EDT	2,450.00	106.30	0.00	0.00	0.00	-	5	11	0.00%
CMG260116P02500000	2024-06-20 3:48PM EDT	2,500.00	145.90	0.00	0.00	0.00	-	5	126	0.00%
CMG260116P02550000	2024-06-24 10:44AM EDT	2,550.00	159.90	0.00	0.00	0.00	-	1	12	0.00%
CMG260116P02600000	2024-06-24 10:53AM EDT	2,600.00	171.90	0.00	0.00	0.00	-	1	14	0.00%
CMG260116P02650000	2024-05-28 2:05PM EDT	2,650.00	165.40	0.00	0.00	0.00	-	3	13	0.00%
CMG260116P02700000	2024-06-20 12:32PM EDT	2,700.00	201.30	0.00	0.00	0.00	-	5	30	0.00%
CMG260116P02750000	2024-06-20 12:15PM EDT	2,750.00	210.27	0.00	0.00	0.00	-	1	40	0.00%
CMG260116P02800000	2024-06-20 11:58AM EDT	2,800.00	218.00	0.00	0.00	0.00	-	3	51	0.00%
CMG260116P02850000	2024-06-20 11:29AM EDT	2,850.00	234.60	0.00	0.00	0.00	-	1	22	0.00%
CMG260116P02900000	2024-06-11 10:44AM EDT	2,900.00	270.13	0.00	0.00	0.00	-	5	31	0.00%
CMG260116P02950000	2024-06-17 3:28PM EDT	2,950.00	225.69	0.00	0.00	0.00	-	2	18	0.00%
CMG260116P03000000	2024-06-25 2:45PM EDT	3,000.00	278.00	0.00	0.00	-22.00	-7.33%	1	116	0.00%
CMG260116P03050000	2024-05-16 2:14PM EDT	3,050.00	305.00	280.00	298.00	0.00	-	1	42	0.00%
CMG260116P03100000	2024-06-20 1:54PM EDT	3,100.00	348.00	0.00	0.00	0.00	-	1	56	0.00%
CMG260116P03150000	2024-04-25 1:12PM EDT	3,150.00	371.01	342.00	362.00	0.00	-	-	2	0.00%
CMG260116P03200000	2024-06-18 3:02PM EDT	3,200.00	312.15	0.00	0.00	0.00	-	2	49	0.00%
CMG260116P03250000	2024-06-18 12:33PM EDT	3,250.00	330.77	0.00	0.00	0.00	-	2	44	0.00%
CMG260116P03300000	2024-04-26 2:41PM EDT	3,300.00	415.99	414.00	432.00	0.00	-	93	48	0.00%
CMG260116P03350000	2024-06-07 1:57PM EDT	3,350.00	434.00	0.00	0.00	0.00	-	2	49	0.00%
CMG260116P03400000	2024-06-20 11:19AM EDT	3,400.00	462.35	0.00	0.00	0.00	-	1	56	0.00%
CMG260116P03450000	2024-06-20 9:36AM EDT	3,450.00	430.00	0.00	0.00	0.00	-	1	9	0.00%
CMG260116P03500000	2024-06-18 1:03PM EDT	3,500.00	438.75	0.00	0.00	0.00	-	63	71	0.00%
CMG260116P03600000	2024-03-20 10:01AM EDT	3,600.00	700.00	778.00	798.00	0.00	-	-	1	0.00%
CMG260116P03700000	2024-05-01 3:13PM EDT	3,700.00	662.60	666.00	684.00	0.00	-	-	7	0.00%
CMG260116P03750000	2024-05-07 1:30PM EDT	3,750.00	655.80	654.00	674.00	0.00	-	1	0	0.00%
CMG260116P03800000	2024-04-25 12:16PM EDT	3,800.00	770.00	720.00	740.00	0.00	-	-	1	0.00%
CMG260116P03850000	2024-06-20 1:55PM EDT	3,850.00	776.00	0.00	0.00	0.00	-	-	1	0.00%
CMG260116P04000000	2024-06-25 3:25PM EDT	4,000.00	819.01	0.00	0.00	-53.17	-6.10%	1	3	0.00%
CMG260116P04200000	2024-05-20 9:31AM EDT	4,200.00	994.90	868.00	888.00	0.00	-	-	1	0.00%

恒指21,251.98+614.74(+2.98%)

國指7,620.74+255.15(+3.46%)

上證綜指3,301.93+43.07(+1.32%)

滬深3003,997.79+41.80(+1.06%)

美元7.7696-0.0008(-0.01%)

人民幣0.9106+0.0001(+0.01%)

Chipotle Mexican Grill, Inc. (CMG)

恒指
21,251.98
+614.74(+2.98%)

國指
7,620.74
+255.15(+3.46%)

上證綜指
3,301.93
+43.07(+1.32%)

滬深300
3,997.79
+41.80(+1.06%)

美元
7.7696
-0.0008(-0.01%)

人民幣
0.9106
+0.0001(+0.01%)